株価チャート

株価

3/6

前日 (3/5): 2,350
始値: 2,373
高値: 2,475
安値: 2,365
終値 +5.32%: 2,475
出来高 -46.94%: 45,238

乖離率

株価（5日） 移動平均値: +4.39%
2,371
株価（25日） 移動平均値: +7.98%
2,292
出来高（5日） 移動平均値: -11.62%
51,185

2025/10/07～2026/03/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
03/06	2,373	2,475	2,365	2,475	+5.32%	45,238	-	+7.98%	-	-
03/05	2,359	2,400	2,332	2,350	+3.07%	85,256	-	+2.98%	-	-
03/04	2,300	2,353	2,232	2,280	-2.77%	85,262	-	+0.04%	-	-
03/03	2,415	2,434	2,343	2,345	-2.49%	26,592	-	+2.94%	-	-
03/02	2,369	2,422	2,367	2,405	-1.15%	13,575	-	+5.71%	-	-
02/27	2,387	2,433	2,383	2,433	+3.53%	38,596	-	+7.23%	-	-
02/26	2,306	2,365	2,306	2,350	+1.42%	8,206	-	+3.94%	-	-
02/25	2,345	2,353	2,313	2,317	-0.13%	6,252	-	+2.52%	-	-
02/24	2,359	2,379	2,312	2,320	-1.15%	18,324	-	+2.61%	-	-
02/20	2,365	2,399	2,347	2,347	-1.35%	19,241	-	+3.85%	-	-
02/19	2,358	2,379	2,323	2,379	+1.54%	18,207	-	+5.41%	-	-
02/18	2,306	2,365	2,306	2,343	+2.99%	23,365	-	+4.18%	-	-
02/17	2,316	2,317	2,273	2,275	-0.22%	19,656	-	+1.34%	-	-
02/16	2,225	2,306	2,225	2,280	+2.7%	39,676	-	+1.69%	-	-
02/13	2,237	2,293	2,220	2,220	-1.51%	22,799	-	-0.8%	-	-
02/12	2,290	2,292	2,253	2,254	-1.14%	31,516	-	+0.85%	-	-
02/10	2,234	2,280	2,233	2,280	+4.06%	32,536	-	+2.15%	-	-
02/09	2,238	2,241	2,191	2,191	0%	53,231	-	-1.57%	-	-
02/06	2,190	2,198	2,149	2,191	-0.45%	35,073	-	-1.44%	-	-
02/05	2,194	2,224	2,185	2,201	-0.63%	15,839	-	-0.95%	-	-
02/04	2,218	2,218	2,171	2,215	-0.54%	13,818	-	-0.18%	-	-
02/03	2,215	2,227	2,192	2,227	+0.95%	15,814	-	+0.5%	-	-
02/02	2,215	2,242	2,193	2,206	-0.14%	41,687	-	-0.23%	-	-
01/30	2,206	2,228	2,197	2,209	-0.32%	21,760	-	+0.14%	-	-
01/29	2,220	2,221	2,186	2,216	+0.23%	55,648	-	+0.68%	-	-
01/28	2,264	2,264	2,198	2,211	-3.24%	54,376	-	+0.68%	-	-
01/27	2,247	2,285	2,232	2,285	+1.87%	16,525	-	+4.39%	-	-
01/26	2,250	2,305	2,243	2,243	-1.62%	34,582	-	+2.94%	-	-
01/23	2,241	2,292	2,235	2,280	+1.38%	15,572	-	+4.97%	-	-
01/22	2,235	2,251	2,223	2,249	+0.54%	13,458	-	+3.88%	-	-
01/21	2,236	2,251	2,212	2,237	-3.33%	35,523	-	+3.66%	-	-
01/20	2,350	2,350	2,276	2,314	-1.11%	34,279	-	+7.58%	-	-
01/19	2,291	2,340	2,275	2,340	+1.96%	35,475	-	+9.24%	-	-
01/16	2,294	2,299	2,255	2,295	+0.75%	19,617	-	+7.7%	-	-
01/15	2,194	2,278	2,194	2,278	+4.4%	48,278	-	+7.3%	-	-
01/14	2,232	2,232	2,182	2,182	-2.59%	22,650	-	+3.22%	-	-
01/13	2,230	2,242	2,209	2,240	+1.4%	80,073	-	+6.26%	-	-
01/09	2,215	2,224	2,181	2,209	+1.14%	15,956	-	+5.24%	-	-
01/08	2,132	2,184	2,132	2,184	+2.06%	13,080	-	+4.35%	-	-
01/07	2,154	2,158	2,130	2,140	-1.7%	20,318	-	+2.39%	-	-
01/06	2,126	2,198	2,126	2,177	+2.45%	21,614	-	+4.16%	-	-
01/05	2,137	2,151	2,101	2,125	+0.52%	15,515	-	+1.82%	-	-
2025
12/30	2,156	2,162	2,114	2,114	-2.4%	17,544	-	+1.34%	-	-
12/29	2,131	2,171	2,131	2,166	+1.69%	28,984	-	+3.98%	-	-
12/26	2,119	2,152	2,119	2,130	-0.23%	27,681	-	+2.45%	-	-
12/25	2,108	2,135	2,094	2,135	+0.85%	29,934	-	+2.79%	-	-
12/24	2,094	2,128	2,094	2,117	+1.58%	16,554	-	+2.12%	-	-
12/23	2,077	2,110	2,077	2,084	-0.1%	14,914	-	+0.68%	-	-
12/22	2,095	2,102	2,061	2,086	+0.48%	16,087	-	+0.68%	-	-
12/19	2,029	2,084	2,029	2,076	+2.12%	41,188	-	+0.1%	-	-
12/18	2,029	2,055	2,019	2,033	-0.34%	12,982	-	-2.17%	-	-
12/17	2,034	2,040	2,006	2,040	-1.02%	55,667	-	-2.11%	-	-
12/16	2,110	2,110	2,030	2,061	-2.69%	27,434	-	-1.34%	-	-
12/15	2,072	2,118	2,072	2,118	+1.83%	21,973	-	+1.19%	-	-
12/12	2,049	2,093	2,048	2,080	+1.46%	33,539	-	-0.67%	-	-
12/11	2,079	2,086	2,036	2,050	-1.82%	11,501	-	-2.24%	-	-
12/10	2,078	2,093	2,070	2,088	+0.43%	9,283	-	-0.62%	-	-
12/09	2,068	2,090	2,067	2,079	+0.14%	18,163	-	-1.24%	-	-
12/08	2,059	2,076	2,044	2,076	+0.48%	8,957	-	-1.52%	-	-
12/05	2,018	2,073	2,018	2,066	+2.02%	26,616	-	-2.13%	-	-
12/04	2,010	2,043	2,010	2,025	+0.3%	10,247	-	-4.26%	-	-
12/03	2,044	2,050	1,988	2,019	-1.22%	88,454	-	-4.94%	-	-
12/02	2,106	2,106	2,044	2,044	-3.77%	50,197	-	-4.26%	-	-
12/01	2,131	2,146	2,087	2,124	-0.28%	13,227	-	-0.89%	-	-
11/28	2,115	2,150	2,047	2,130	+0.42%	7,004	-	-0.84%	-	-
11/27	2,129	2,140	2,094	2,121	+1.43%	9,503	-	-1.49%	-	-
11/26	2,043	2,111	2,043	2,091	+2.7%	29,253	-	-3.1%	-	-
11/25	2,090	2,090	2,030	2,036	-1.17%	36,781	-	-6%	-	-
11/21	2,042	2,091	2,025	2,060	-0.91%	29,105	-	-5.2%	-	-
11/20	2,079	2,089	2,053	2,079	+1.56%	27,770	-	-4.63%	-	-
11/19	2,043	2,069	2,018	2,047	+0.34%	25,999	-	-6.49%	-	-
11/18	2,110	2,121	2,040	2,040	-4.14%	42,463	-	-7.1%	-	-
11/17	2,149	2,151	2,105	2,128	0%	21,637	-	-3.49%	-	-
11/14	2,155	2,170	2,128	2,128	-2.61%	32,644	-	-3.84%	-	-
11/13	2,190	2,190	2,173	2,185	-0.46%	16,717	-	-1.53%	-	-
11/12	2,137	2,195	2,137	2,195	+2.33%	20,519	-	-1.3%	-	-
11/11	2,161	2,168	2,135	2,145	-0.92%	16,919	-	-3.77%	-	-
11/10	2,138	2,169	2,138	2,165	+1.07%	13,052	-	-3.05%	-	-
11/07	2,145	2,145	2,118	2,142	-1.15%	17,629	-	-4.16%	-	-
11/06	2,150	2,171	2,140	2,167	+0.46%	15,447	-	-3.26%	-	-
11/05	2,162	2,164	2,090	2,157	-0.64%	65,898	-	-3.96%	-	-
11/04	2,159	2,190	2,151	2,171	+0.6%	21,576	-	-3.6%	-	-
10/31	2,150	2,194	2,150	2,158	+0.37%	17,042	-	-4.47%	-	-
10/30	2,157	2,180	2,150	2,150	-0.74%	48,979	-	-5.16%	-	-
10/29	2,240	2,240	2,157	2,166	-3.65%	33,843	-	-4.75%	-	-
10/28	2,277	2,279	2,230	2,248	-1.66%	11,115	-	-1.45%	-	-
10/27	2,253	2,289	2,253	2,286	+1.15%	11,003	-	-0.09%	-	-
10/24	2,268	2,268	2,241	2,260	+0.98%	10,232	-	-1.35%	-	-
10/23	2,263	2,266	2,238	2,238	-1.54%	9,091	-	-2.57%	-	-
10/22	2,249	2,286	2,249	2,273	+1.25%	14,108	-	-1.35%	-	-
10/21	2,257	2,275	2,232	2,245	-1.06%	16,525	-	-2.77%	-	-
10/20	2,250	2,269	2,234	2,269	+2.44%	12,209	-	-2.03%	-	-
10/17	2,241	2,241	2,201	2,215	-1.69%	22,228	-	-4.61%	-	-
10/16	2,287	2,300	2,251	2,253	-1.92%	5,934	-	-3.26%	-	-
10/15	2,238	2,297	2,213	2,297	+4.03%	21,053	-	-1.67%	-	-
10/14	2,237	2,260	2,199	2,208	-3.16%	23,646	-	-5.68%	-	-
10/10	2,312	2,317	2,276	2,280	-1.72%	8,169	-	-2.98%	-	-
10/09	2,288	2,330	2,288	2,320	+1.53%	14,988	-	-1.49%	-	-
10/08	2,306	2,308	2,278	2,285	-1.34%	9,294	-	-3.18%	-	-
10/07	2,300	2,316	2,275	2,316	+0.65%	20,204	-	-2.15%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2012年 7月期	1,035 12/14	670 6/4	7,324 11/29	+11.21% 7/2	-17.34% 6/4
2013年 7月期	2,330 5/8	709 8/7	405,420 5/8	+52.19% 5/8	-23.9% 6/7
2014年 7月期	4,160 7/31	1,512 8/21	523,718 12/10	+45.54% 12/9	-20.12% 2/4
2015年 7月期	4,930 8/12	3,305 2/16	732,148 8/12	+10.01% 11/6	-18.81% 8/24
2016年 7月期	4,315 8/3	2,855 2/12	41,206 8/25	+13.19% 12/2	-17.56% 9/4
2017年 7月期	4,530 6/22	2,980 8/10 8/8	22,501 6/23	+9.22% 5/16	-8.48% 11/9
2018年 7月期	4,120 11/10	2,720 7/5	28,449 2/6	+5.76% 8/31	-13.67% 7/5
2019年 7月期	2,964 9/5	1,833 12/25	85,387 1/30	+11.12% 1/18	-18.02% 12/25
2020年 7月期	2,909 11/29	1,645 3/13	41,143 5/26	+14% 5/13	-27.52% 3/13
2021年 7月期	4,345 7/7	2,489 8/3	109,487 10/27	+14.43% 7/6	-10.34% 5/13
2022年 7月期	5,160 9/16 9/15	1,809 6/20	184,184 5/13	+16.06% 9/13	-23.99% 1/27
2023年 7月期	3,090 6/21	2,151 10/13	254,296 6/19	+15.81% 6/19	-11.18% 9/26
2024年 7月期	2,923 2/19	1,950 5/30	480,363 10/24	+15.21% 8/27	-25.6% 8/5
2025年 7月期	2,604 2/12	1,610 8/5	547,183 8/5	+9.97% 5/28	-18.65% 4/7
最新	2,475 2026/3/6		45,238	+7.98% 2,292

年間値上がり率

2012/12/28 vs 2011/12/30: 5%（1.05倍）
2013/12/30 vs 2012/12/28: 221%（3.21倍）
2014/12/30 vs 2013/12/30: 17%（1.17倍）
2015/12/30 vs 2014/12/30: 0%（1倍）
2016/12/30 vs 2015/12/30: -7%（0.93倍）
2017/12/29 vs 2016/12/30: 12%（1.12倍）
2018/12/28 vs 2017/12/29: -46%（0.54倍）
2019/12/30 vs 2018/12/28: 39%（1.39倍）
2020/12/30 vs 2019/12/30: 26%（1.26倍）
2021/12/30 vs 2020/12/30: 14%（1.14倍）
2022/12/30 vs 2021/12/30: -42%（0.58倍）
2023/12/29 vs 2022/12/30: 10%（1.1倍）
2024/12/30 vs 2023/12/29: -3%（0.97倍）
2025/12/30 vs 2024/12/30: -15%（0.85倍）
2026/03/06 vs 2025/12/30: 17%（1.17倍）
過去安値 670円（2012/06/04）: 269%（3.69倍）
2,475円（3/6）

1563 東証グロース・コアETF

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート